KissMeData/011500/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185700	6482274160	19040	19040	19040	19040	8701
3	20241028	185600	6482274160	19040	19040	19040	19040	0
4	20241028	185500	6482274160	19040	19040	19040	19040	0
5	20241028	185400	6482274160	19040	19040	19040	19040	0
6	20241028	185300	6482274160	19040	19040	19040	19040	0
7	20241028	185200	6482274160	19040	19040	19040	19040	0
8	20241028	185100	6482274160	19040	19040	19040	19040	0
9	20241028	185000	6482274160	19040	19040	19040	19040	0
10	20241028	184900	6482274160	19040	19040	19040	19040	0
11	20241028	184800	6482274160	19040	19040	19040	19040	0
12	20241028	184700	6482274160	19040	19040	19040	19040	0
13	20241028	184600	6482274160	19040	19040	19040	19040	0
14	20241028	184500	6482274160	19040	19040	19040	19040	0
15	20241028	184400	6482274160	19040	19040	19040	19040	0
16	20241028	184300	6482274160	19040	19040	19040	19040	0
17	20241028	184200	6482274160	19040	19040	19040	19040	0
18	20241028	184100	6482274160	19040	19040	19040	19040	0
19	20241028	184000	6482274160	19040	19040	19040	19040	0
20	20241028	183900	6482274160	19040	19040	19040	19040	0
21	20241028	183800	6482274160	19040	19040	19040	19040	0
22	20241028	183700	6482274160	19040	19040	19040	19040	0
23	20241028	183600	6482274160	19040	19040	19040	19040	0
24	20241028	183500	6482274160	19040	19040	19040	19040	0
25	20241028	183400	6482274160	19040	19040	19040	19040	0
26	20241028	183300	6482274160	19040	19040	19040	19040	0
27	20241028	183200	6482274160	19040	19040	19040	19040	0
28	20241028	183100	6482274160	19040	19040	19040	19040	0
29	20241028	183000	6482274160	19040	19040	19040	19040	0
30	20241028	182900	6482274160	19040	19040	19040	19040	0
31	20241028	182800	6482274160	19040	19040	19040	19040	0
32	20241028	182700	6482274160	19040	19040	19040	19040	8701
33	20241028	182600	6482274160	19040	19040	19040	19040	0
34	20241028	182500	6482274160	19040	19040	19040	19040	0
35	20241028	182400	6482274160	19040	19040	19040	19040	0
36	20241028	182300	6482274160	19040	19040	19040	19040	0
37	20241028	182200	6482274160	19040	19040	19040	19040	0
38	20241028	182100	6482274160	19040	19040	19040	19040	0
39	20241028	182000	6482274160	19040	19040	19040	19040	0
40	20241028	181900	6482274160	19040	19040	19040	19040	0
41	20241028	181800	6482274160	19040	19040	19040	19040	0
42	20241028	181700	6482274160	19040	19040	19040	19040	0
43	20241028	181600	6482274160	19040	19040	19040	19040	0
44	20241028	181500	6482274160	19040	19040	19040	19040	0
45	20241028	181400	6482274160	19040	19040	19040	19040	0
46	20241028	181300	6482274160	19040	19040	19040	19040	0
47	20241028	181200	6482274160	19040	19040	19040	19040	0
48	20241028	181100	6482274160	19040	19040	19040	19040	0
49	20241028	181000	6482274160	19040	19040	19040	19040	0
50	20241028	180900	6482274160	19040	19040	19040	19040	0
51	20241028	180800	6482274160	19040	19040	19040	19040	0
52	20241028	180700	6482274160	19040	19040	19040	19040	0
53	20241028	180600	6482274160	19040	19040	19040	19040	0
54	20241028	180500	6482274160	19040	19040	19040	19040	0
55	20241028	180400	6482274160	19040	19040	19040	19040	0
56	20241028	180300	6482274160	19040	19040	19040	19040	0
57	20241028	180200	6482274160	19040	19040	19040	19040	0
58	20241028	180100	6482274160	19040	19040	19040	19040	0
59	20241028	180000	6482274160	19040	19040	19040	19040	0
60	20241028	175900	6482274160	19040	19040	19040	19040	0
61	20241028	175800	6482274160	19040	19040	19040	19040	0
62	20241028	175700	6482274160	19040	19040	19040	19040	8701
63	20241028	175600	6482274160	19040	19040	19040	19040	0
64	20241028	175500	6482274160	19040	19040	19040	19040	0
65	20241028	175400	6482274160	19040	19040	19040	19040	0
66	20241028	175300	6482274160	19040	19040	19040	19040	0
67	20241028	175200	6482274160	19040	19040	19040	19040	0
68	20241028	175100	6482274160	19040	19040	19040	19040	0
69	20241028	175000	6482274160	19040	19040	19040	19040	0
70	20241028	174900	6482274160	19040	19040	19040	19040	0
71	20241028	174800	6482274160	19040	19040	19040	19040	0
72	20241028	174700	6482274160	19040	19040	19040	19040	0
73	20241028	174600	6482274160	19040	19040	19040	19040	0
74	20241028	174500	6482274160	19040	19040	19040	19040	0
75	20241028	174400	6482274160	19040	19040	19040	19040	0
76	20241028	174300	6482274160	19040	19040	19040	19040	0
77	20241028	174200	6482274160	19040	19040	19040	19040	0
78	20241028	174100	6482274160	19040	19040	19040	19040	0
79	20241028	174000	6482274160	19040	19040	19040	19040	0
80	20241028	173900	6482274160	19040	19040	19040	19040	0
81	20241028	173800	6482274160	19040	19040	19040	19040	0
82	20241028	173700	6482274160	19040	19040	19040	19040	0
83	20241028	173600	6482274160	19040	19040	19040	19040	0
84	20241028	173500	6482274160	19040	19040	19040	19040	0
85	20241028	173400	6482274160	19040	19040	19040	19040	0
86	20241028	173300	6482274160	19040	19040	19040	19040	0
87	20241028	173200	6482274160	19040	19040	19040	19040	0
88	20241028	173100	6482274160	19040	19040	19040	19040	0
89	20241028	173000	6482274160	19040	19040	19040	19040	0
90	20241028	172900	6482274160	19040	19040	19040	19040	0
91	20241028	172800	6482274160	19040	19040	19040	19040	0
92	20241028	172700	6482274160	19040	19040	19040	19040	8701
93	20241028	172600	6482274160	19040	19040	19040	19040	0
94	20241028	172500	6482274160	19040	19040	19040	19040	0
95	20241028	172400	6482274160	19040	19040	19040	19040	0
96	20241028	172300	6482274160	19040	19040	19040	19040	0
97	20241028	172200	6482274160	19040	19040	19040	19040	0
98	20241028	172100	6482274160	19040	19040	19040	19040	0
99	20241028	172000	6482274160	19040	19040	19040	19040	0
100	20241028	171900	6482274160	19040	19040	19040	19040	0
101	20241028	171800	6482274160	19040	19040	19040	19040	0
102	20241028	171700	6482274160	19040	19040	19040	19040	0
103	20241028	171600	6482274160	19040	19040	19040	19040	0
104	20241028	171500	6482274160	19040	19040	19040	19040	0
105	20241028	171400	6482274160	19040	19040	19040	19040	0
106	20241028	171300	6482274160	19040	19040	19040	19040	0
107	20241028	171200	6482274160	19040	19040	19040	19040	0
108	20241028	171100	6482274160	19040	19040	19040	19040	0
109	20241028	171000	6482274160	19040	19040	19040	19040	0
110	20241028	170900	6482274160	19040	19040	19040	19040	0
111	20241028	170800	6482274160	19040	19040	19040	19040	0
112	20241028	170700	6482274160	19040	19040	19040	19040	0
113	20241028	170600	6482274160	19040	19040	19040	19040	0
114	20241028	170500	6482274160	19040	19040	19040	19040	0
115	20241028	170400	6482274160	19040	19040	19040	19040	0
116	20241028	170300	6482274160	19040	19040	19040	19040	0
117	20241028	170200	6482274160	19040	19040	19040	19040	0
118	20241028	170100	6482274160	19040	19040	19040	19040	0
119	20241028	170000	6482274160	19040	19040	19040	19040	0
120	20241028	165900	6482274160	19040	19040	19040	19040	0
121	20241028	165800	6482274160	19040	19040	19040	19040	0
122	20241028	165700	6482274160	19040	19040	19040	19040	8701
123	20241028	165600	6482274160	19040	19040	19040	19040	0
124	20241028	165500	6482274160	19040	19040	19040	19040	0
125	20241028	165400	6482274160	19040	19040	19040	19040	0
126	20241028	165300	6482274160	19040	19040	19040	19040	0
127	20241028	165200	6482274160	19040	19040	19040	19040	0
128	20241028	165100	6482274160	19040	19040	19040	19040	0
129	20241028	165000	6482274160	19040	19040	19040	19040	0
130	20241028	164900	6482274160	19040	19040	19040	19040	0
131	20241028	164800	6482274160	19040	19040	19040	19040	0
132	20241028	164700	6482274160	19040	19040	19040	19040	0
133	20241028	164600	6482274160	19040	19040	19040	19040	0
134	20241028	164500	6482274160	19040	19040	19040	19040	0
135	20241028	164400	6482274160	19040	19040	19040	19040	0
136	20241028	164300	6482274160	19040	19040	19040	19040	0
137	20241028	164200	6482274160	19040	19040	19040	19040	0
138	20241028	164100	6482274160	19040	19040	19040	19040	0
139	20241028	164000	6482274160	19040	19040	19040	19040	0
140	20241028	163900	6482274160	19040	19040	19040	19040	0
141	20241028	163800	6482274160	19040	19040	19040	19040	0
142	20241028	163700	6482274160	19040	19040	19040	19040	0
143	20241028	163600	6482274160	19040	19040	19040	19040	0
144	20241028	163500	6482274160	19040	19040	19040	19040	0
145	20241028	163400	6482274160	19040	19040	19040	19040	0
146	20241028	163300	6482274160	19040	19040	19040	19040	0
147	20241028	163200	6482274160	19040	19040	19040	19040	0
148	20241028	163100	6482274160	19040	19040	19040	19040	0
149	20241028	163000	6482274160	19040	19040	19040	19040	0
150	20241028	162900	6482274160	19040	19040	19040	19040	0
151	20241028	162800	6482274160	19040	19040	19040	19040	0
152	20241028	162700	6482274160	19040	19040	19040	19040	8701
153	20241028	162600	6482274160	19040	19040	19040	19040	0
154	20241028	162500	6482274160	19040	19040	19040	19040	0
155	20241028	162400	6482274160	19040	19040	19040	19040	0
156	20241028	162300	6482274160	19040	19040	19040	19040	0
157	20241028	162200	6482274160	19040	19040	19040	19040	0
158	20241028	162100	6482274160	19040	19040	19040	19040	0
159	20241028	162000	6482274160	19040	19040	19040	19040	0
160	20241028	161900	6482274160	19040	19040	19040	19040	0
161	20241028	161800	6482274160	19040	19040	19040	19040	0
162	20241028	161700	6482274160	19040	19040	19040	19040	0
163	20241028	161600	6482274160	19040	19040	19040	19040	0
164	20241028	161500	6482274160	19040	19040	19040	19040	0
165	20241028	161400	6482274160	19040	19040	19040	19040	0
166	20241028	161300	6482274160	19040	19040	19040	19040	0
167	20241028	161200	6482274160	19040	19040	19040	19040	0
168	20241028	161100	6482274160	19040	19040	19040	19040	0
169	20241028	161000	6482274160	19040	19040	19040	19040	0
170	20241028	160900	6482274160	19040	19040	19040	19040	0
171	20241028	160800	6482274160	19040	19040	19040	19040	0
172	20241028	160700	6482274160	19040	19040	19040	19040	0
173	20241028	160600	6482274160	19040	19040	19040	19040	0
174	20241028	160500	6482274160	19040	19040	19040	19040	0
175	20241028	160400	6482274160	19040	19040	19040	19040	0
176	20241028	160300	6482274160	19040	19040	19040	19040	0
177	20241028	160200	6482274160	19040	19040	19040	19040	0
178	20241028	160100	6482274160	19040	19040	19040	19040	0
179	20241028	160000	6482274160	19040	19040	19040	19040	0
180	20241028	155900	6482274160	19040	19040	19040	19040	0
181	20241028	155800	6482274160	19040	19040	19040	19040	0
182	20241028	155700	6482274160	19040	19040	19040	19040	8701
183	20241028	155600	6482274160	19040	19040	19040	19040	0
184	20241028	155500	6482274160	19040	19040	19040	19040	0
185	20241028	155400	6482274160	19040	19040	19040	19040	0
186	20241028	155300	6482274160	19040	19040	19040	19040	0
187	20241028	155200	6482274160	19040	19040	19040	19040	0
188	20241028	155100	6482274160	19040	19040	19040	19040	0
189	20241028	155000	6482274160	19040	19040	19040	19040	0
190	20241028	154900	6482274160	19040	19040	19040	19040	0
191	20241028	154800	6482274160	19040	19040	19040	19040	0
192	20241028	154700	6482274160	19040	19040	19040	19040	0
193	20241028	154600	6482274160	19040	19040	19040	19040	0
194	20241028	154500	6482274160	19040	19040	19040	19040	0
195	20241028	154400	6482274160	19040	19040	19040	19040	0
196	20241028	154300	6482274160	19040	19040	19040	19040	0
197	20241028	154200	6482274160	19040	19040	19040	19040	0
198	20241028	154100	6482274160	19040	19040	19040	19040	0
199	20241028	154000	6482274160	19040	19040	19040	19040	0
200	20241028	153900	6482274160	19040	19040	19040	19040	0
201	20241028	153800	6482274160	19040	19040	19040	19040	0
202	20241028	153700	6482274160	19040	19040	19040	19040	0
203	20241028	153600	6482274160	19040	19040	19040	19040	0
204	20241028	153500	6482274160	19040	19040	19040	19040	0
205	20241028	153400	6482274160	19040	19040	19040	19040	0
206	20241028	153300	6482274160	19040	19040	19040	19040	0
207	20241028	153200	6482274160	19040	19040	19040	19040	0
208	20241028	153100	6482274160	19040	19040	19040	19040	0
209	20241028	153000	6482274160	19040	19040	19040	19040	8701
210	20241028	152900	6316607120	19060	19060	19060	19060	0
211	20241028	152800	6316607120	19060	19060	19060	19060	0
212	20241028	152700	6316607120	19060	19060	19060	19060	0
213	20241028	152600	6316607120	19060	19060	19060	19060	0
214	20241028	152500	6316607120	19060	19060	19060	19060	0
215	20241028	152400	6316607120	19060	19060	19060	19060	0
216	20241028	152300	6316607120	19060	19060	19060	19060	0
217	20241028	152200	6316607120	19060	19060	19060	19060	0
218	20241028	152100	6316607120	19060	19060	19060	19060	0
219	20241028	152000	6316607120	19060	19060	19060	19060	0
220	20241028	151900	6316607120	19060	19030	19060	19000	1232
221	20241028	151800	6293186420	19020	19070	19070	19020	2641
222	20241028	151700	6242889840	19060	19070	19070	19060	1041
223	20241028	151600	6223038050	19070	19070	19080	19070	837
224	20241028	151500	6207076350	19070	19070	19080	19070	533
225	20241028	151400	6196910110	19070	19070	19080	19070	698
226	20241028	151300	6183592600	19080	19060	19090	19060	1456
227	20241028	151200	6155811460	19060	19050	19060	19050	383
228	20241028	151100	6148514500	19050	19060	19060	19040	863
229	20241028	151000	6132073960	19060	19070	19070	19060	174
230	20241028	150900	6128757100	19060	19070	19080	19060	1376
231	20241028	150800	6102515050	19070	19080	19080	19070	828
232	20241028	150700	6086723620	19080	19080	19090	19070	1840
233	20241028	150600	6051605000	19070	19060	19070	19050	715
234	20241028	150500	6037978100	19070	19070	19080	19050	1473
235	20241028	150400	6009892980	19070	19070	19090	19070	863
236	20241028	150300	5993429570	19080	19020	19090	19020	10230
237	20241028	150200	5798551920	19020	19000	19020	19000	482
238	20241028	150100	5789392740	19020	19000	19020	19000	675
239	20241028	150000	5776559450	19010	18980	19020	18980	296
240	20241028	145900	5770934030	18970	19020	19020	18970	703
241	20241028	145800	5757578600	19020	18990	19020	18990	2726
242	20241028	145700	5705772490	18960	18970	18970	18960	800
243	20241028	145600	5690603680	18990	18990	18990	18980	122
244	20241028	145500	5688287900	18990	18970	18990	18970	1308
245	20241028	145400	5663469580	18970	18980	18980	18970	523
246	20241028	145300	5653543590	18980	19000	19000	18930	1412
247	20241028	145200	5626756690	19000	19010	19010	19000	400
248	20241028	145100	5619153330	19010	18960	19010	18960	1511
249	20241028	145000	5590456610	18960	18950	18960	18930	1388
250	20241028	144900	5564166880	18960	18960	18960	18960	4
251	20241028	144800	5564091040	18950	18960	18960	18950	13
252	20241028	144700	5563844670	18950	18960	18960	18950	171
253	20241028	144600	5560602760	18960	18970	18970	18960	334
254	20241028	144500	5554270110	18970	18970	18970	18970	158
255	20241028	144400	5551272850	18970	18960	18970	18960	134
256	20241028	144300	5548731560	18970	18980	18980	18970	108
257	20241028	144200	5546682160	18980	18960	18980	18960	124
258	20241028	144100	5544330920	18950	18950	18960	18950	1524
259	20241028	144000	5515444460	18950	18950	18950	18940	230
260	20241028	143900	5511085980	18950	18940	18950	18940	241
261	20241028	143800	5506521400	18940	18940	18940	18940	1
262	20241028	143700	5506502460	18930	18920	18930	18920	1555
263	20241028	143600	5477076150	18910	18910	18910	18900	371
264	20241028	143500	5470060750	18910	18920	18930	18900	509
265	20241028	143400	5460434560	18920	18920	18920	18920	201
266	20241028	143300	5456631640	18900	18910	18910	18900	224
267	20241028	143200	5452397530	18910	18910	18910	18900	476
268	20241028	143100	5443397190	18920	18920	18920	18920	7
269	20241028	143000	5443264750	18920	18920	18920	18910	4
270	20241028	142900	5443189090	18900	18930	18930	18900	549
271	20241028	142800	5432809010	18920	18920	18920	18920	65
272	20241028	142700	5431579210	18920	18900	18920	18900	136
273	20241028	142600	5429007940	18900	18890	18900	18890	152
274	20241028	142500	5426135260	18890	18890	18890	18890	34
275	20241028	142400	5425493000	18890	18890	18910	18880	418
276	20241028	142300	5417597090	18880	18920	18920	18880	1395
277	20241028	142200	5391228490	18920	18960	18960	18920	1785
278	20241028	142100	5357420700	18960	18970	18970	18960	618
279	20241028	142000	5345703370	18960	18970	18970	18960	156
280	20241028	141900	5342745050	18960	18980	18980	18960	392
281	20241028	141800	5335310570	18970	18980	18980	18970	12
282	20241028	141700	5335082910	18990	18990	18990	18990	2
283	20241028	141600	5335044930	18960	18960	18960	18950	163
284	20241028	141500	5331955450	18960	19000	19000	18960	622
285	20241028	141400	5320156900	19000	18990	19000	18990	1248
286	20241028	141300	5296457280	18990	18980	19000	18980	149
287	20241028	141200	5293628740	18980	18970	18980	18970	201
288	20241028	141100	5289815070	18970	18960	18970	18960	48
289	20241028	141000	5288904940	18980	18980	18980	18970	1133
290	20241028	140900	5267403650	18980	18990	18990	18980	558
291	20241028	140800	5256812800	18980	18980	18980	18980	1
292	20241028	140700	5256793820	18970	18970	18970	18970	41
293	20241028	140600	5256016050	18970	19030	19050	18960	1136
294	20241028	140500	5234400640	19030	19030	19050	19030	1026
295	20241028	140400	5214868840	19030	18960	19030	18960	2091
296	20241028	140300	5175148290	18960	18980	18980	18960	563
297	20241028	140200	5164467930	18990	18980	19000	18980	104
298	20241028	140100	5162493130	18970	19030	19030	18970	1426
299	20241028	140000	5135394100	19040	19040	19040	19040	50
300	20241028	135900	5134442100	19040	19040	19040	19040	1284
301	20241028	135800	5109994740	19040	19050	19060	19040	677
302	20241028	135700	5097099340	19050	19040	19050	19040	987
303	20241028	135600	5078297490	19040	19060	19060	19040	947
304	20241028	135500	5060258050	19050	19030	19050	19020	1507
305	20241028	135400	5031563610	19030	19010	19030	19010	1407
306	20241028	135300	5004795990	19010	19010	19010	19000	350
307	20241028	135200	4998142500	19000	19000	19000	19000	298
308	20241028	135100	4992480500	19000	18990	19000	18990	50
309	20241028	135000	4991530980	18980	18970	19000	18970	27
310	20241028	134900	4991018500	19000	19000	19000	18970	42
311	20241028	134800	4990221370	18990	18970	18990	18970	69
312	20241028	134700	4988911500	18960	18970	18970	18960	534
313	20241028	134600	4978786840	18980	18960	18980	18960	595
314	20241028	134500	4967501620	18970	18970	18970	18960	1113
315	20241028	134400	4946389850	18970	19010	19010	18970	585
316	20241028	134300	4935281460	19020	19020	19030	19020	104
317	20241028	134200	4933303370	19020	19010	19020	19010	39
318	20241028	134100	4932561690	19010	19000	19010	18980	1536
319	20241028	134000	4903368440	18990	18970	18990	18970	784
320	20241028	133900	4888484440	18970	18990	18990	18970	138
321	20241028	133800	4885865650	18990	18980	18990	18980	3
322	20241028	133700	4885808690	18980	18980	18980	18970	143
323	20241028	133600	4883094760	18980	18990	19000	18980	1475
324	20241028	133500	4855085930	18990	18990	18990	18980	235
325	20241028	133400	4850623980	19000	19000	19020	19000	174
326	20241028	133300	4847316440	19000	19020	19020	18980	459
327	20241028	133200	4838593780	19020	19050	19050	18970	1010
328	20241028	133100	4819427390	19050	18970	19050	18970	305
329	20241028	133000	4813633670	18970	19020	19040	18970	836
330	20241028	132900	4797737320	18990	19040	19040	18990	970
331	20241028	132800	4779297370	19040	19050	19050	19030	198
332	20241028	132700	4775527550	19050	19030	19050	19030	185
333	20241028	132600	4772005980	19070	19030	19080	19010	983
334	20241028	132500	4753271150	19060	19050	19060	19050	51
335	20241028	132400	4752299100	19060	19090	19090	18990	542
336	20241028	132300	4741960090	19100	18970	19100	18960	8732
337	20241028	132200	4575784480	18980	18970	18980	18950	786
338	20241028	132100	4560888200	18970	18970	18970	18970	93
339	20241028	132000	4559123990	18970	18940	18990	18940	2161
340	20241028	131900	4518122520	18940	18940	18940	18930	650
341	20241028	131800	4505814610	18940	18930	18940	18930	26
342	20241028	131700	4505322380	18930	18940	18950	18930	907
343	20241028	131600	4488143820	18940	18930	18940	18910	1821
344	20241028	131500	4453674240	18920	18920	18920	18920	126
345	20241028	131400	4451290320	18920	18930	18930	18910	167
346	20241028	131300	4448131090	18920	18930	18930	18910	776
347	20241028	131200	4433451290	18930	18920	18930	18920	101
348	20241028	131100	4431539370	18920	18850	18920	18850	874
349	20241028	131000	4415039190	18840	18840	18850	18840	23
350	20241028	130900	4414605860	18830	18830	18840	18830	189
351	20241028	130800	4411045820	18840	18840	18840	18840	350
352	20241028	130700	4404451820	18820	18830	18830	18820	152
353	20241028	130600	4401589880	18830	18830	18830	18830	32
354	20241028	130500	4400987320	18840	18850	18850	18840	235
355	20241028	130400	4396559910	18850	18840	18850	18840	4
356	20241028	130300	4396484540	18850	18840	18850	18840	122
357	20241028	130200	4394185240	18840	18850	18850	18830	311
358	20241028	130100	4388327710	18850	18840	18850	18840	262
359	20241028	130000	4383391010	18850	18850	18860	18840	345
360	20241028	125900	4376888720	18860	18860	18860	18860	12
361	20241028	125800	4376662400	18860	18860	18860	18850	338
362	20241028	125700	4370289890	18850	18850	18860	18850	43
363	20241028	125600	4369479200	18860	18850	18860	18850	303
364	20241028	125500	4363766470	18840	18830	18840	18830	23
365	20241028	125400	4363333250	18830	18820	18840	18820	120
366	20241028	125300	4361073700	18820	18830	18830	18820	520
367	20241028	125200	4351283100	18820	18820	18820	18820	101
368	20241028	125100	4349382280	18840	18850	18850	18830	117
369	20241028	125000	4347178650	18830	18830	18830	18830	18
370	20241028	124900	4346839710	18830	18840	18840	18810	1186
371	20241028	124800	4324505120	18840	18840	18850	18840	351
372	20241028	124700	4317891800	18840	18840	18850	18840	54
373	20241028	124600	4316874430	18840	18850	18850	18840	26
374	20241028	124500	4316384550	18850	18850	18850	18850	5
375	20241028	124400	4316290300	18850	18850	18850	18850	107
376	20241028	124300	4314273350	18860	18860	18860	18860	181
377	20241028	124200	4310859690	18860	18850	18860	18850	3
378	20241028	124100	4310803130	18800	18810	18860	18800	594
379	20241028	124000	4299627760	18810	18800	18810	18800	93
380	20241028	123900	4297879350	18800	18820	18820	18800	1054
381	20241028	123800	4278058240	18810	18810	18830	18810	804
382	20241028	123700	4262934970	18810	18850	18850	18810	451
383	20241028	123600	4254441730	18850	18860	18860	18850	47
384	20241028	123500	4253555510	18860	18860	18860	18850	1124
385	20241028	123400	4232357740	18870	18870	18870	18860	261
386	20241028	123300	4227434270	18870	18880	18880	18860	1212
387	20241028	123200	4204563780	18890	18890	18890	18890	12
388	20241028	123100	4204337100	18890	18900	18900	18890	448
389	20241028	123000	4195874290	18900	18900	18910	18900	106
390	20241028	122900	4193870690	18900	18920	18920	18900	131
391	20241028	122800	4191394570	18910	18900	18910	18900	554
392	20241028	122700	4180921980	18910	18930	18930	18910	1261
393	20241028	122600	4157074110	18940	18940	18940	18940	25
394	20241028	122500	4156600610	18940	18930	18950	18930	33
395	20241028	122400	4155975700	18930	18960	18960	18930	7
396	20241028	122300	4155843110	18960	18970	18970	18960	319
397	20241028	122200	4149794650	18960	18930	18970	18920	505
398	20241028	122100	4140225440	18940	18940	18940	18940	26
399	20241028	122000	4139733000	18930	18940	18940	18930	144
400	20241028	121900	4137006530	18940	18930	18940	18930	40
401	20241028	121800	4136249170	18940	18930	18940	18930	119
402	20241028	121700	4133996190	18930	18940	18940	18930	76
403	20241028	121600	4132557270	18920	18950	18960	18920	222
404	20241028	121500	4128354510	18950	18960	18960	18950	140
405	20241028	121400	4125701340	18960	18950	18960	18950	208
406	20241028	121300	4121759730	18950	18940	18950	18940	109
407	20241028	121200	4119694500	18920	18970	18970	18920	280
408	20241028	121100	4114387960	18970	18970	18970	18940	6
409	20241028	121000	4114274170	18970	18950	18970	18950	127
410	20241028	120900	4111865840	18950	18950	18950	18940	100
411	20241028	120800	4109971750	18950	18950	18950	18950	0
412	20241028	120700	4109971750	18950	18950	18960	18950	124
413	20241028	120600	4107621360	18950	18920	18950	18920	630
414	20241028	120500	4095700020	18920	18910	18930	18910	530
415	20241028	120400	4085670140	18900	18900	18900	18900	102
416	20241028	120300	4083742340	18890	18900	18930	18890	140
417	20241028	120200	4081095940	18900	18900	18900	18900	228
418	20241028	120100	4076786740	18900	18890	18900	18890	6
419	20241028	120000	4076673350	18900	18900	18900	18900	161
420	20241028	115900	4073630450	18900	18900	18900	18900	329
421	20241028	115800	4067412350	18900	18920	18920	18900	385
422	20241028	115700	4060134040	18920	18930	18930	18920	197
423	20241028	115600	4056406790	18930	18930	18930	18930	34
424	20241028	115500	4055763170	18920	18920	18930	18920	140
425	20241028	115400	4053114300	18930	18930	18930	18930	0
426	20241028	115300	4053114300	18930	18950	18950	18930	550
427	20241028	115200	4042701260	18950	18960	18960	18950	15
428	20241028	115100	4042416970	18960	18970	18970	18940	624
429	20241028	115000	4030590620	18970	18980	18980	18970	153
430	20241028	114900	4027688060	18970	18980	18990	18960	312
431	20241028	114800	4021765530	18980	18950	18980	18950	1369
432	20241028	114700	3995802280	18950	18950	18950	18950	569
433	20241028	114600	3985019730	18950	18950	18950	18950	282
434	20241028	114500	3979675830	18940	18950	18950	18940	161
435	20241028	114400	3976625880	18940	18940	18940	18940	527
436	20241028	114300	3966644500	18940	18940	18940	18940	11
437	20241028	114200	3966436160	18930	18940	18950	18930	256
438	20241028	114100	3961587020	18940	18950	18950	18940	95
439	20241028	114000	3959787710	18940	18940	18940	18940	262
440	20241028	113900	3954825430	18970	18970	18970	18970	55
441	20241028	113800	3953782080	18930	18930	18960	18930	224
442	20241028	113700	3949537340	18930	18930	18930	18930	32
443	20241028	113600	3948931580	18920	18920	18950	18920	339
444	20241028	113500	3942513370	18930	18930	18930	18920	344
445	20241028	113400	3936004760	18930	18940	18940	18930	34
446	20241028	113300	3935361090	18920	18940	18940	18920	60
447	20241028	113200	3934224890	18940	18920	18940	18920	163
448	20241028	113100	3931139760	18920	18920	18920	18910	379
449	20241028	113000	3923971570	18920	18930	18930	18920	38
450	20241028	112900	3923252600	18910	18940	18960	18910	610
451	20241028	112800	3911710300	18930	18930	18930	18930	473
452	20241028	112700	3902756410	18930	18970	18970	18930	252
453	20241028	112600	3897976770	18990	18920	18990	18910	1294
454	20241028	112500	3873467200	18920	18920	18930	18920	768
455	20241028	112400	3858930730	18900	18870	18900	18870	451
456	20241028	112300	3850414890	18870	18860	18870	18860	445
457	20241028	112200	3842020740	18860	18820	18860	18810	839
458	20241028	112100	3826218290	18810	18810	18810	18810	116
459	20241028	112000	3824036330	18810	18800	18810	18800	333
460	20241028	111900	3817774420	18810	18790	18810	18760	750
461	20241028	111800	3803674890	18820	18750	18820	18750	7
462	20241028	111700	3803543220	18730	18750	18830	18730	62
463	20241028	111600	3802377710	18760	18760	18770	18760	746
464	20241028	111500	3788378950	18770	18720	18770	18720	63
465	20241028	111400	3787198940	18720	18730	18730	18720	2277
466	20241028	111300	3744561530	18730	18750	18750	18730	763
467	20241028	111200	3730265200	18750	18740	18750	18740	268
468	20241028	111100	3725240310	18730	18750	18750	18730	714
469	20241028	111000	3711856020	18750	18740	18750	18740	209
470	20241028	110900	3707939330	18740	18740	18750	18730	161
471	20241028	110800	3704921800	18740	18750	18750	18730	398
472	20241028	110700	3697464070	18750	18770	18770	18750	918
473	20241028	110600	3680251280	18760	18760	18760	18750	317
474	20241028	110500	3674304530	18750	18760	18760	18750	372
475	20241028	110400	3667329150	18760	18760	18770	18760	646
476	20241028	110300	3655210170	18760	18780	18780	18760	683
477	20241028	110200	3642391520	18780	18840	18840	18780	543
478	20241028	110100	3632189640	18810	18830	18830	18810	376
479	20241028	110000	3625114690	18840	18820	18840	18820	438
480	20241028	105900	3616868750	18810	18820	18830	18800	763
481	20241028	105800	3602519870	18820	18810	18820	18810	149
482	20241028	105700	3599717080	18810	18780	18810	18780	116
483	20241028	105600	3597535450	18770	18770	18800	18770	943
484	20241028	105500	3579820730	18770	18770	18770	18770	408
485	20241028	105400	3572162570	18770	18780	18790	18770	437
486	20241028	105300	3563956780	18770	18760	18780	18760	354
487	20241028	105200	3557312600	18760	18760	18760	18760	54
488	20241028	105100	3556299560	18760	18760	18760	18760	1108
489	20241028	105000	3535513480	18750	18750	18760	18750	2315
490	20241028	104900	3492096090	18760	18760	18770	18760	895
491	20241028	104800	3475305880	18760	18780	18790	18760	686
492	20241028	104700	3462425910	18790	18790	18800	18790	277
493	20241028	104600	3457220970	18800	18800	18800	18790	1284
494	20241028	104500	3433082870	18800	18780	18800	18780	301
495	20241028	104400	3427425130	18780	18780	18780	18770	214
496	20241028	104300	3423408120	18780	18800	18800	18770	1782
497	20241028	104200	3389938900	18800	18800	18820	18800	1716
498	20241028	104100	3357677980	18800	18820	18820	18800	1432
499	20241028	104000	3330744930	18820	18820	18820	18810	98
500	20241028	103900	3328900670	18820	18840	18840	18820	904
501	20241028	103800	3311877180	18860	18830	18880	18830	425
502	20241028	103700	3303868250	18830	18830	18830	18830	965
503	20241028	103600	3285697300	18830	18840	18840	18830	149
504	20241028	103500	3282890260	18840	18850	18850	18840	308
505	20241028	103400	3277084480	18830	18830	18850	18830	173
506	20241028	103300	3273826870	18850	18830	18860	18830	18
507	20241028	103200	3273487540	18820	18820	18820	18820	0
508	20241028	103100	3273487540	18820	18810	18820	18800	132
509	20241028	103000	3271005030	18810	18820	18820	18810	627
510	20241028	102900	3259211050	18800	18810	18820	18800	589
511	20241028	102800	3248134630	18810	18860	18860	18810	3223
512	20241028	102700	3187441850	18860	18920	18920	18860	2621
513	20241028	102600	3137966780	18900	18900	18900	18900	1623
514	20241028	102500	3107292080	18900	18910	18910	18900	2252
515	20241028	102400	3064714560	18910	18940	18940	18910	1517
516	20241028	102300	3036006950	18950	18960	18960	18950	548
517	20241028	102200	3025621630	18970	18970	18970	18970	0
518	20241028	102100	3025621630	18970	19020	19020	18960	1984
519	20241028	102000	2987994500	18970	19020	19020	18970	2
520	20241028	101900	2987956510	18960	18970	18970	18960	1001
521	20241028	101800	2968973660	18970	19030	19030	18970	559
522	20241028	101700	2958352630	19030	19000	19030	18950	1008
523	20241028	101600	2939220080	19000	18960	19000	18960	498
524	20241028	101500	2929772720	18950	18960	18970	18950	3097
525	20241028	101400	2871035440	18960	18970	18970	18960	66
526	20241028	101300	2869783570	18940	18970	18970	18940	3392
527	20241028	101200	2805537170	18940	18980	18980	18940	1908
528	20241028	101100	2769384690	18980	18950	18980	18940	5395
529	20241028	101000	2667193910	18950	19000	19000	18950	2785
530	20241028	100900	2614377540	18980	19000	19000	18980	356
531	20241028	100800	2607616250	19000	19030	19030	19000	1252
532	20241028	100700	2583822320	19030	19060	19060	19030	369
533	20241028	100600	2576791190	19060	19020	19060	19010	416
534	20241028	100500	2568869740	19020	19010	19060	19010	754
535	20241028	100400	2554521560	19010	18980	19010	18960	1792
536	20241028	100300	2520514130	18990	18990	19000	18980	562
537	20241028	100200	2509841660	19000	19010	19010	18990	1610
538	20241028	100100	2479254200	19010	19000	19040	19000	1125
539	20241028	100000	2457868090	19010	19030	19040	19010	2224
540	20241028	095900	2415567330	19040	19060	19060	19030	1035
541	20241028	095800	2395860210	19060	19090	19090	19050	2034
542	20241028	095700	2357094190	19090	19030	19090	19030	537
543	20241028	095600	2346858900	19040	19090	19090	19030	2039
544	20241028	095500	2308009540	19090	19130	19130	19070	1451
545	20241028	095400	2280300540	19130	19140	19140	19110	675
546	20241028	095300	2267382400	19140	19150	19170	19010	2793
547	20241028	095200	2214095630	19150	19030	19220	19020	15140
548	20241028	095100	1924940820	19030	19000	19030	19000	2098
549	20241028	095000	1885069750	19000	19010	19030	19000	1115
550	20241028	094900	1863865960	19000	19010	19030	19000	2354
551	20241028	094800	1819131720	18990	19020	19040	18990	2997
552	20241028	094700	1762157740	19030	19020	19040	19010	1415
553	20241028	094600	1735235160	19000	18990	19040	18990	2586
554	20241028	094500	1686054330	18990	18980	19010	18980	3970
555	20241028	094400	1610641440	18970	18960	18980	18950	1071
556	20241028	094300	1590329810	18960	18940	18960	18940	735
557	20241028	094200	1576402850	18950	18960	18960	18940	649
558	20241028	094100	1564105020	18950	18950	18960	18950	372
559	20241028	094000	1557053320	18950	18940	18950	18940	385
560	20241028	093900	1549760470	18940	18910	18940	18910	1673
561	20241028	093800	1518108840	18910	18910	18920	18900	758
562	20241028	093700	1503778520	18920	18920	18930	18910	1131
563	20241028	093600	1482378630	18920	18910	18930	18910	403
564	20241028	093500	1474755930	18910	18920	18920	18910	828
565	20241028	093400	1459093480	18930	18950	18960	18920	2308
566	20241028	093300	1415378170	18950	18960	18970	18950	4724
567	20241028	093200	1325813890	18970	18970	18980	18970	645
568	20241028	093100	1313578190	18980	18990	18990	18970	672
569	20241028	093000	1300826390	18980	18960	18980	18950	4726
570	20241028	092900	1211169730	18950	18930	18960	18930	4056
571	20241028	092800	1134330070	18930	18910	18940	18900	1124
572	20241028	092700	1113063400	18900	18880	18900	18870	982
573	20241028	092600	1094512290	18880	18890	18900	18880	622
574	20241028	092500	1082760730	18890	18900	18900	18890	827
575	20241028	092400	1067132480	18890	18880	18900	18880	1169
576	20241028	092300	1045058010	18880	18870	18880	18870	801
577	20241028	092200	1029936840	18860	18860	18880	18860	710
578	20241028	092100	1016542320	18870	18850	18870	18850	813
579	20241028	092000	1001207060	18850	18850	18860	18850	1497
580	20241028	091900	972984540	18850	18860	18860	18850	1899
581	20241028	091800	937169800	18870	18870	18870	18860	1049
582	20241028	091700	917376750	18870	18870	18890	18860	1607
583	20241028	091600	887032200	18870	18900	18910	18860	1522
584	20241028	091500	858294500	18910	18820	18910	18820	3611
585	20241028	091400	790104670	18830	18810	18860	18800	1884
586	20241028	091300	754611270	18810	18830	18850	18800	1618
587	20241028	091200	724154080	18830	18830	18880	18830	2253
588	20241028	091100	681670930	18820	18630	18820	18620	6531
589	20241028	091000	559333160	18620	18630	18640	18610	2852
590	20241028	090900	506230240	18630	18710	18710	18630	1849
591	20241028	090800	471755170	18710	18710	18720	18690	2402
592	20241028	090700	426823050	18710	18730	18750	18650	1406
593	20241028	090600	400521900	18730	18660	18730	18630	3351
594	20241028	090500	337946390	18660	18710	18740	18660	4353
595	20241028	090400	256571490	18710	18730	18740	18710	3341
596	20241028	090300	193994500	18730	18740	18770	18720	1115
597	20241028	090200	173099390	18740	18700	18750	18690	1585
598	20241028	090100	143420340	18690	18720	18730	18690	4335
599	20241028	090000	62334440	18720	18720	18730	18710	2980